FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Vereinigte Staaten →
22,789.80
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20,414.08 20,417.57 20,325.24 20,328.32 0.0K
09:35 20,327.29 20,334.96 20,319.82 20,334.30 0.0K
09:40 20,334.05 20,353.88 20,334.05 20,347.04 0.0K
09:45 20,349.08 20,351.73 20,321.16 20,323.53 0.0K
09:50 20,323.51 20,351.16 20,318.84 20,343.51 0.0K
09:55 20,343.34 20,346.77 20,335.25 20,338.06 0.0K
10:00 20,340.21 20,354.55 20,340.21 20,352.69 0.0K
10:05 20,352.29 20,367.90 20,347.40 20,367.51 0.0K
10:10 20,365.19 20,365.19 20,335.53 20,337.03 0.0K
10:15 20,337.11 20,350.96 20,337.11 20,350.80 0.0K
10:20 20,349.15 20,349.15 20,313.04 20,313.04 0.0K
10:25 20,313.00 20,313.66 20,303.01 20,303.18 0.0K
10:30 20,302.82 20,306.92 20,292.29 20,294.33 0.0K
10:35 20,294.37 20,295.91 20,278.46 20,280.76 0.0K
10:40 20,280.80 20,300.40 20,277.90 20,283.69 0.0K
10:45 20,283.25 20,297.48 20,282.60 20,292.09 0.0K
10:50 20,292.22 20,303.70 20,292.22 20,294.74 0.0K
10:55 20,292.77 20,312.49 20,280.51 20,312.03 0.0K
11:00 20,314.45 20,328.44 20,314.17 20,326.79 0.0K
11:05 20,326.33 20,336.85 20,320.82 20,334.99 0.0K
11:10 20,334.89 20,336.53 20,323.92 20,323.92 0.0K
11:15 20,322.38 20,322.57 20,305.64 20,311.91 0.0K
11:20 20,313.44 20,333.66 20,313.24 20,333.16 0.0K
11:25 20,333.12 20,338.17 20,315.52 20,315.69 0.0K
11:30 20,312.87 20,330.84 20,311.76 20,330.37 0.0K
11:35 20,331.23 20,361.36 20,331.23 20,357.82 0.0K
11:40 20,357.01 20,366.31 20,356.57 20,360.98 0.0K
11:45 20,361.02 20,368.13 20,356.34 20,356.46 0.0K
11:50 20,356.33 20,367.91 20,355.48 20,367.91 0.0K
11:55 20,370.36 20,372.25 20,366.13 20,368.86 0.0K
12:00 20,370.31 20,386.95 20,370.31 20,384.97 0.0K
12:05 20,384.89 20,387.52 20,371.59 20,384.93 0.0K
12:10 20,384.97 20,401.83 20,384.90 20,401.72 0.0K
12:15 20,401.70 20,415.70 20,399.08 20,399.08 0.0K
12:20 20,398.80 20,398.80 20,387.83 20,387.83 0.0K
12:25 20,387.76 20,389.06 20,383.81 20,383.81 0.0K
12:30 20,383.81 20,384.67 20,370.33 20,376.24 0.0K
12:35 20,376.48 20,382.46 20,374.22 20,377.35 0.0K
12:40 20,377.70 20,381.54 20,374.50 20,374.82 0.0K
12:45 20,374.75 20,376.95 20,363.46 20,363.46 0.0K
12:50 20,363.70 20,365.04 20,361.37 20,364.04 0.0K
12:55 20,363.88 20,363.95 20,343.63 20,343.63 0.0K
13:00 20,343.73 20,347.19 20,334.31 20,335.26 0.0K
13:05 20,334.96 20,337.97 20,332.37 20,332.74 0.0K
13:10 20,332.48 20,343.08 20,331.20 20,339.47 0.0K
13:15 20,339.40 20,369.07 20,339.40 20,367.99 0.0K
13:20 20,367.97 20,392.11 20,367.97 20,392.11 0.0K
13:25 20,392.17 20,402.20 20,390.89 20,398.22 0.0K
13:30 20,398.25 20,407.70 20,391.52 20,407.70 0.0K
13:35 20,407.80 20,410.63 20,403.04 20,409.42 0.0K
13:40 20,409.53 20,419.90 20,409.53 20,419.90 0.0K
13:45 20,421.00 20,422.15 20,412.08 20,417.81 0.0K
13:50 20,417.81 20,418.72 20,414.24 20,415.85 0.0K
13:55 20,416.14 20,431.76 20,416.14 20,422.62 0.0K
14:00 20,422.45 20,430.15 20,420.65 20,425.19 0.0K
14:05 20,425.39 20,426.99 20,419.84 20,424.20 0.0K
14:10 20,424.34 20,430.35 20,417.03 20,430.35 0.0K
14:15 20,430.59 20,440.65 20,430.40 20,440.65 0.0K
14:20 20,440.57 20,446.42 20,433.43 20,445.85 0.0K
14:25 20,445.55 20,447.29 20,437.82 20,437.82 0.0K
14:30 20,437.51 20,440.98 20,433.54 20,435.36 0.0K
14:35 20,435.38 20,436.60 20,420.31 20,420.31 0.0K
14:40 20,420.11 20,420.11 20,414.94 20,416.36 0.0K
14:45 20,416.25 20,425.27 20,416.17 20,418.26 0.0K
14:50 20,417.82 20,429.74 20,417.34 20,426.08 0.0K
14:55 20,426.14 20,437.94 20,426.14 20,435.64 0.0K
15:00 20,436.18 20,443.95 20,435.81 20,443.51 0.0K
15:05 20,442.50 20,446.58 20,436.86 20,436.86 0.0K
15:10 20,436.42 20,444.77 20,435.49 20,444.77 0.0K
15:15 20,444.90 20,446.32 20,443.13 20,444.36 0.0K
15:20 20,444.42 20,450.30 20,443.75 20,449.04 0.0K
15:25 20,449.10 20,468.54 20,449.10 20,467.20 0.0K
15:30 20,467.65 20,467.75 20,448.01 20,453.24 0.0K
15:35 20,452.72 20,452.72 20,442.90 20,448.14 0.0K
15:40 20,447.34 20,447.95 20,429.64 20,429.64 0.0K
15:45 20,428.17 20,428.17 20,410.10 20,422.05 0.0K
15:50 20,429.84 20,429.84 20,393.41 20,393.41 0.0K
15:55 20,390.18 20,390.18 20,346.98 20,357.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar